Dark

JPM20270617P290
JPM Jun 17 2027 290.00 Put (JPM270617P00290000)
option OPRA

EOD

Aug 13, 2026

7.85+3.974%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.8500	7.8500	7.8500	7.8500	+3.974%	6	2,148	0.000%
2026-08-12	8.1000	8.1000	7.5500	7.5500	-5.625%	29	2,148	+3.974%
2026-08-11	8.4500	8.5000	8.0000	8.0000	-12.184%	29	2,148	-1.875%
2026-08-07	9.0800	9.1100	9.0800	9.1100	+4.713%	2	2,133	-13.831%
2026-08-05	8.7500	8.8000	8.6500	8.7000	-18.310%	12	2,131	-9.770%
2026-07-29	11.0000	11.0000	10.6500	10.6500	-0.374%	34	2,133	-26.291%
2026-07-24	10.6900	10.6900	10.6900	10.6900	-17.132%	1	2,129	-26.567%
2026-07-20	12.5000	12.9000	12.5000	12.9000	+11.688%	3	2,129	-39.147%
2026-07-16	11.5500	11.5500	11.5500	11.5500	+5.000%	1	2,132	-32.035%
2026-07-15	11.5000	11.5000	10.5800	11.0000	-9.091%	39	2,132	-28.636%
2026-07-14	12.4000	12.5500	11.9000	12.1000	-10.037%	781	2,135	-35.124%
2026-07-13	13.4500	13.4500	13.4500	13.4500	-1.825%	10	1,951	-41.636%
2026-07-09	13.4500	13.7000	13.3000	13.7000	+7.031%	7	1,951	-42.701%
2026-07-07	12.9500	13.4500	12.8000	12.8000	0.000%	7	1,944	-38.672%
2026-07-06	13.2000	13.2000	12.8000	12.8000	-8.046%	4	1,937	-38.672%
2026-07-02	13.9200	13.9200	13.9200	13.9200	-1.625%	2	1,938	-43.606%
2026-07-01	14.8000	14.8000	13.7000	14.1500	-6.291%	12	1,938	-44.523%
2026-06-30	15.1500	15.6000	14.8500	15.1000	+1.684%	22	1,929	-48.013%
2026-06-29	15.1500	15.1500	14.5500	14.8500	+2.062%	6	1,907	-47.138%
2026-06-23	15.0000	15.0000	14.3500	14.5500	-3.000%	6	1,901	-46.048%
2026-06-17	14.5500	15.0000	14.5500	15.0000	-6.133%	10	1,891	-47.667%
2026-06-16	15.9300	15.9900	15.9300	15.9800	-10.726%	7	1,891	-50.876%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-5.291%	1	1,892	-56.145%
2026-06-12	18.9000	18.9000	18.9000	18.9000	-14.091%	2	1,892	-58.466%
2026-06-10	21.8000	22.0000	21.6000	22.0000	-1.035%	10	1,894	-64.318%
2026-06-09	22.2600	22.2600	22.2300	22.2300	+2.774%	2	1,885	-64.687%
2026-06-04	21.6300	21.6300	21.6300	21.6300	-16.163%	1	1,885	-63.708%
2026-06-02	25.8000	25.8000	25.8000	25.8000	+0.781%	2	1,885	-69.574%
2026-05-29	26.1000	26.1000	25.6000	25.6000	-6.227%	11	1,883	-69.336%
2026-05-20	27.3000	27.3000	27.3000	27.3000	+13.184%	2	1,880	-71.245%
2026-05-12	24.2000	24.2000	24.1200	24.1200	+1.901%	8	1,878	-67.454%
2026-05-07	23.6700	23.6700	23.6700	23.6700	+0.938%	1	1,872	-66.836%
2026-05-04	23.4500	23.4500	23.4500	23.4500	+6.591%	1	1,872	-66.525%
2026-05-01	22.0000	22.0000	22.0000	22.0000	-3.509%	1	1,872	-64.318%
2026-04-28	22.8000	22.8000	22.8000	22.8000	-1.299%	1	1,872	-65.570%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+4.525%	1	1,872	-66.017%
2026-04-20	22.3000	22.3500	21.9500	22.1000	-2.729%	60	1,872	-64.480%
2026-04-14	22.7200	22.7200	22.7200	22.7200	-5.530%	5	1,843	-65.449%
2026-04-09	25.4000	25.4000	24.0500	24.0500	-22.669%	601	1,843	-67.360%
2026-04-01	31.1000	31.1000	31.1000	31.1000	-4.601%	4	1,872	-74.759%
2026-03-23	32.6000	32.6000	32.6000	32.6000	-3.976%	1	1,872	-75.920%
2026-03-20	33.9500	33.9500	33.9500	33.9500	-2.917%	2	1,872	-76.878%
2026-03-11	35.1500	35.1500	34.9700	34.9700	+16.567%	31	1,872	-77.552%
2026-02-27	30.0000	30.0000	30.0000	30.0000	-9.091%	800	1,871	-73.833%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+6.727%	1	1,071	-76.212%
2026-02-23	31.2900	31.2900	30.9200	30.9200	+11.423%	6	1,070	-74.612%
2026-02-19	27.7500	27.7500	27.7500	27.7500	+1.648%	2	1,065	-71.712%
2026-02-12	27.3000	27.3000	27.3000	27.3000	+22.918%	2	1,065	-71.245%
2026-02-11	22.1000	22.2100	22.1000	22.2100	-8.033%	20	1,065	-64.656%
2026-02-10	24.1500	24.1500	24.1500	24.1500	+9.973%	2	1,064	-67.495%
2026-02-09	21.8000	21.9600	21.8000	21.9600	-17.350%	11	1,064	-64.253%
2026-02-05	26.5700	26.5700	26.5700	26.5700	-4.596%	1	1,057	-70.455%
2026-01-28	27.5000	27.8500	27.2000	27.8500	+2.390%	72	1,057	-71.813%
2026-01-26	27.2000	27.2000	27.2000	27.2000	-3.717%	1	1,033	-71.140%
2026-01-23	28.3500	28.3500	28.2500	28.2500	+7.089%	2	1,033	-72.212%
2026-01-22	26.3000	26.6200	26.3000	26.3800	-4.697%	102	1,034	-70.243%
2026-01-21	27.6800	27.6800	27.6800	27.6800	+5.407%	2	1,049	-71.640%
2026-01-20	26.4000	26.4000	26.2600	26.2600	+6.144%	2	1,051	-70.107%
2026-01-16	24.7400	24.7400	24.7400	24.7400	-2.980%	1	1,051	-68.270%
2026-01-15	25.6000	25.6000	25.5000	25.5000	-0.546%	2	1,051	-69.216%
2026-01-14	27.0000	27.0000	25.6400	25.6400	+2.560%	7	1,051	-69.384%
2026-01-13	24.1000	25.0000	24.1000	25.0000	+8.932%	501	1,051	-68.600%
2026-01-12	22.9500	22.9500	22.9500	22.9500	+8.613%	1	550	-65.795%
2026-01-08	21.2800	21.3600	21.1300	21.1300	+2.573%	54	550	-62.849%
2026-01-06	20.6000	20.6000	20.6000	20.6000	-10.823%	1	535	-61.893%
2025-12-30	23.1500	23.1500	23.1000	23.1000	+1.316%	6	535	-66.017%
2025-12-29	22.8000	22.8000	22.8000	22.8000	-7.317%	1	532	-65.570%
2025-12-19	24.4000	24.6000	24.3500	24.6000	-1.992%	130	531	-68.089%
2025-12-17	25.1500	25.5000	25.1000	25.1000	-2.030%	203	521	-68.725%
2025-12-16	24.9000	26.1500	24.9000	25.6200	+4.486%	68	496	-69.360%
2025-12-15	24.4000	24.5200	24.4000	24.5200	-3.083%	2	493	-67.985%
2025-12-12	25.2500	25.3000	25.2500	25.3000	-2.617%	2	493	-68.972%
2025-12-11	26.4000	26.6100	25.9000	25.9800	-4.345%	90	493	-69.784%
2025-12-10	29.9500	30.2200	27.0000	27.1600	-2.617%	104	448	-71.097%
2025-12-03	27.9500	27.9500	27.8900	27.8900	+0.505%	20	398	-71.854%
2025-12-02	27.1500	27.7500	27.0000	27.7500	-15.653%	61	392	-71.712%
2025-11-21	32.9000	32.9500	32.9000	32.9000	+9.013%	349	358	-76.140%
2025-11-17	30.1800	30.1800	30.1800	30.1800	+0.100%	1	202	-73.989%
2025-10-21	29.4500	30.2000	29.4500	30.1500	-1.309%	4	201	-73.964%
2025-10-10	30.6000	31.0500	30.0500	30.5500	+6.483%	30	201	-74.304%
2025-10-09	28.3600	28.6900	28.3600	28.6900	+6.259%	2	186	-72.639%
2025-10-01	27.0000	27.0000	27.0000	27.0000	+4.046%	150	185	-70.926%
2025-09-30	25.9500	25.9500	25.9500	25.9500	-21.483%	2	35	-69.750%
2025-08-20	33.0500	33.0500	33.0500	33.0500	+2.164%	1	33	-76.248%
2025-08-19	32.5000	32.5000	32.3500	32.3500	-1.672%	8	32	-75.734%
2025-08-18	32.9000	32.9000	32.9000	32.9000	+4.444%	1	24	-76.140%
2025-08-14	31.5000	31.5000	31.5000	31.5000	-1.563%	2	23	-75.079%
2025-08-13	32.0000	32.0000	32.0000	32.0000	-5.045%	1	23	-75.469%
2025-08-08	33.7000	33.7000	33.7000	33.7000	+1.967%	2	22	-76.706%
2025-08-06	33.0500	33.0500	33.0500	33.0500	-1.871%	1	20	-76.248%
2025-08-05	33.6700	33.6800	33.6700	33.6800	-2.659%	7	19	-76.692%
2025-08-01	34.4600	34.6000	34.4600	34.6000	+6.462%	2	22	-77.312%
2025-07-21	32.5000	32.5000	32.5000	32.5000	-4.580%	1	22	-75.846%
2025-07-15	34.0600	34.0600	34.0600	34.0600	+1.068%	7	21	-76.952%
2025-07-07	33.5600	33.7500	33.5300	33.7000	-1.028%	34	18	-76.706%
2025-07-02	34.0500	34.0500	34.0500	34.0500	0.000%	1	1	-76.946%